Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 32.13 | 32.13 | 32.13 | 107,077 | -0.30(-0.91%) | |
Dec 30, 2020 | 31.44 | 32.48 | 31.33 | 32.42 | 107,077 | +0.97(+3.07%) |
Dec 29, 2020 | 31.96 | 31.97 | 31.26 | 31.45 | 110,789 | -0.19(-0.59%) |
Dec 28, 2020 | 32.26 | 32.51 | 31.57 | 31.64 | 103,550 | -0.39(-1.20%) |
Dec 24, 2020 | 32.34 | 32.34 | 31.63 | 32.03 | 69,467 | -0.31(-0.97%) |
Dec 23, 2020 | 31.37 | 32.73 | 31.37 | 32.34 | 75,484 | +1.21(+3.88%) |
Dec 22, 2020 | 31.51 | 31.84 | 31.12 | 31.13 | 133,118 | -0.51(-1.61%) |
Dec 21, 2020 | 30.68 | 32.01 | 30.59 | 31.64 | 210,018 | -0.61(-1.89%) |
Dec 18, 2020 | 32.86 | 32.86 | 31.99 | 32.25 | 72,371 | -0.47(-1.42%) |
Dec 17, 2020 | 33.28 | 33.28 | 32.48 | 32.72 | 218,752 | -0.19(-0.57%) |
Dec 16, 2020 | 33.43 | 33.43 | 32.77 | 32.91 | 183,956 | -0.36(-1.08%) |
Dec 15, 2020 | 32.85 | 33.36 | 32.40 | 33.26 | 132,028 | +0.69(+2.12%) |
Dec 14, 2020 | 34.29 | 34.29 | 32.48 | 32.57 | 220,786 | -1.15(-3.40%) |
Dec 11, 2020 | 34.24 | 34.24 | 33.27 | 33.72 | 241,080 | -0.61(-1.79%) |
Dec 10, 2020 | 32.91 | 34.56 | 32.91 | 34.33 | 185,000 | +1.42(+4.30%) |
Dec 09, 2020 | 33.06 | 33.74 | 32.38 | 32.92 | 198,812 | +0.20(+0.60%) |
Dec 08, 2020 | 32.03 | 33.08 | 31.93 | 32.72 | 79,898 | +0.30(+0.93%) |
Dec 07, 2020 | 33.11 | 33.11 | 32.16 | 32.42 | 118,637 | -0.97(-2.91%) |
Dec 04, 2020 | 31.83 | 33.41 | 31.73 | 33.39 | 135,256 | +2.27(+7.29%) |
Dec 03, 2020 | 30.81 | 31.60 | 30.51 | 31.12 | 156,943 | +0.51(+1.66%) |
Dec 02, 2020 | 29.55 | 31.26 | 29.55 | 30.61 | 141,545 | +0.82(+2.75%) |
Dec 01, 2020 | 30.66 | 30.90 | 29.76 | 29.79 | 139,962 | -0.02(-0.06%) |
Nov 30, 2020 | 31.76 | 31.76 | 29.73 | 29.81 | 266,273 | -2.16(-6.77%) |
Nov 27, 2020 | 32.31 | 32.46 | 31.75 | 31.97 | 95,488 | -0.47(-1.45%) |
Nov 25, 2020 | 32.78 | 32.89 | 32.13 | 32.45 | 275,568 | -0.59(-1.78%) |
Nov 24, 2020 | 32.62 | 33.16 | 32.38 | 33.03 | 259,061 | +1.53(+4.86%) |
Nov 23, 2020 | 29.46 | 31.53 | 29.46 | 31.50 | 96,782 | +2.35(+8.06%) |
Nov 20, 2020 | 29.30 | 29.42 | 28.98 | 29.15 | 90,770 | -0.19(-0.64%) |
Nov 19, 2020 | 28.59 | 29.39 | 28.47 | 29.34 | 110,583 | +0.56(+1.95%) |
Nov 18, 2020 | 29.80 | 30.14 | 28.78 | 28.78 | 168,853 | -0.64(-2.18%) |
Nov 17, 2020 | 28.49 | 29.42 | 28.10 | 29.42 | 127,410 | +0.47(+1.63%) |
Nov 16, 2020 | 28.40 | 28.97 | 27.90 | 28.95 | 228,878 | +1.75(+6.45%) |
Nov 13, 2020 | 26.04 | 27.32 | 26.04 | 27.19 | 256,133 | +1.37(+5.31%) |
Nov 12, 2020 | 26.55 | 26.85 | 25.64 | 25.82 | 109,705 | -1.18(-4.35%) |
Nov 11, 2020 | 27.34 | 27.43 | 26.77 | 27.00 | 164,348 | -0.07(-0.26%) |
Nov 10, 2020 | 26.51 | 27.07 | 26.04 | 27.07 | 116,903 | +0.93(+3.54%) |
Nov 09, 2020 | 23.61 | 26.67 | 23.61 | 26.14 | 321,270 | +3.61(+16.00%) |
Nov 06, 2020 | 23.13 | 23.50 | 22.47 | 22.54 | 64,370 | -0.61(-2.65%) |
Nov 05, 2020 | 23.24 | 23.69 | 23.14 | 23.15 | 61,966 | +0.04(+0.15%) |
Nov 04, 2020 | 22.97 | 23.63 | 22.48 | 23.12 | 101,426 | +0.12(+0.54%) |
Nov 03, 2020 | 23.60 | 23.68 | 22.79 | 22.99 | 94,365 | -0.19(-0.81%) |
Nov 02, 2020 | 22.60 | 23.46 | 22.17 | 23.18 | 179,109 | +0.80(+3.58%) |
Oct 30, 2020 | 22.18 | 22.42 | 21.76 | 22.38 | 162,555 | -0.02(-0.08%) |
Oct 29, 2020 | 21.52 | 22.44 | 21.13 | 22.40 | 340,033 | +0.61(+2.78%) |
Oct 28, 2020 | 22.17 | 22.46 | 21.70 | 21.79 | 256,166 | -1.15(-5.01%) |
Oct 27, 2020 | 23.29 | 23.29 | 22.85 | 22.94 | 101,691 | -0.25(-1.08%) |
Oct 26, 2020 | 24.03 | 24.03 | 22.96 | 23.19 | 222,091 | -1.28(-5.24%) |
Oct 23, 2020 | 24.39 | 24.70 | 24.18 | 24.47 | 160,083 | +0.20(+0.81%) |
Oct 22, 2020 | 23.40 | 24.35 | 23.15 | 24.27 | 222,108 | +0.99(+4.24%) |
Oct 21, 2020 | 23.84 | 23.95 | 23.27 | 23.29 | 108,481 | -0.68(-2.82%) |
Oct 20, 2020 | 23.67 | 24.22 | 23.49 | 23.96 | 222,239 | +0.34(+1.43%) |
Oct 19, 2020 | 24.40 | 24.45 | 23.62 | 23.62 | 133,183 | -0.64(-2.64%) |
Oct 16, 2020 | 25.00 | 25.00 | 24.22 | 24.27 | 210,187 | -0.77(-3.06%) |
Oct 15, 2020 | 23.98 | 25.03 | 23.98 | 25.03 | 207,138 | +0.46(+1.88%) |
Oct 14, 2020 | 24.50 | 25.30 | 24.50 | 24.57 | 178,051 | +0.18(+0.73%) |
Oct 13, 2020 | 24.87 | 25.11 | 24.39 | 24.39 | 287,135 | -0.46(-1.86%) |
Oct 12, 2020 | 24.72 | 24.96 | 24.30 | 24.85 | 2,141,046 | +0.15(+0.61%) |
Oct 09, 2020 | 25.18 | 25.32 | 24.54 | 24.70 | 1,300,890 | -0.32(-1.28%) |
Oct 08, 2020 | 24.27 | 25.02 | 24.25 | 25.02 | 116,572 | +0.93(+3.84%) |
Oct 07, 2020 | 23.84 | 24.19 | 23.57 | 24.10 | 115,575 | +0.53(+2.27%) |
Oct 06, 2020 | 24.42 | 24.70 | 23.51 | 23.56 | 204,291 | -0.56(-2.32%) |
Oct 05, 2020 | 23.62 | 24.13 | 23.47 | 24.12 | 134,935 | +0.90(+3.87%) |
Oct 02, 2020 | 22.15 | 23.40 | 21.76 | 23.22 | 245,124 | +0.42(+1.83%) |